627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192400,97737101,569,569,569,569,2371
|
|
20231102,192300,97737101,569,569,569,569,0
|
|
20231102,192200,97737101,569,569,569,569,0
|
|
20231102,192100,97737101,569,569,569,569,0
|
|
20231102,192000,97737101,569,569,569,569,0
|
|
20231102,191900,97737101,569,569,569,569,0
|
|
20231102,191800,97737101,569,569,569,569,0
|
|
20231102,191700,97737101,569,569,569,569,0
|
|
20231102,191600,97737101,569,569,569,569,0
|
|
20231102,191500,97737101,569,569,569,569,0
|
|
20231102,191400,97737101,569,569,569,569,0
|
|
20231102,191300,97737101,569,569,569,569,0
|
|
20231102,191200,97737101,569,569,569,569,0
|
|
20231102,191100,97737101,569,569,569,569,0
|
|
20231102,191000,97737101,569,569,569,569,0
|
|
20231102,190900,97737101,569,569,569,569,0
|
|
20231102,190800,97737101,569,569,569,569,0
|
|
20231102,190700,97737101,569,569,569,569,0
|
|
20231102,190600,97737101,569,569,569,569,0
|
|
20231102,190500,97737101,569,569,569,569,0
|
|
20231102,190400,97737101,569,569,569,569,0
|
|
20231102,190300,97737101,569,569,569,569,0
|
|
20231102,190200,97737101,569,569,569,569,0
|
|
20231102,190100,97737101,569,569,569,569,0
|
|
20231102,190000,97737101,569,569,569,569,0
|
|
20231102,185900,97737101,569,569,569,569,0
|
|
20231102,185800,97737101,569,569,569,569,0
|
|
20231102,185700,97737101,569,569,569,569,0
|
|
20231102,185600,97737101,569,569,569,569,0
|
|
20231102,185500,97737101,569,569,569,569,0
|
|
20231102,185400,97737101,569,569,569,569,2371
|
|
20231102,185300,97737101,569,569,569,569,0
|
|
20231102,185200,97737101,569,569,569,569,0
|
|
20231102,185100,97737101,569,569,569,569,0
|
|
20231102,185000,97737101,569,569,569,569,0
|
|
20231102,184900,97737101,569,569,569,569,0
|
|
20231102,184800,97737101,569,569,569,569,0
|
|
20231102,184700,97737101,569,569,569,569,0
|
|
20231102,184600,97737101,569,569,569,569,0
|
|
20231102,184500,97737101,569,569,569,569,0
|
|
20231102,184400,97737101,569,569,569,569,0
|
|
20231102,184300,97737101,569,569,569,569,0
|
|
20231102,184200,97737101,569,569,569,569,0
|
|
20231102,184100,97737101,569,569,569,569,0
|
|
20231102,184000,97737101,569,569,569,569,0
|
|
20231102,183900,97737101,569,569,569,569,0
|
|
20231102,183800,97737101,569,569,569,569,0
|
|
20231102,183700,97737101,569,569,569,569,0
|
|
20231102,183600,97737101,569,569,569,569,0
|
|
20231102,183500,97737101,569,569,569,569,0
|
|
20231102,183400,97737101,569,569,569,569,0
|
|
20231102,183300,97737101,569,569,569,569,0
|
|
20231102,183200,97737101,569,569,569,569,0
|
|
20231102,183100,97737101,569,569,569,569,0
|
|
20231102,183000,97737101,569,569,569,569,0
|
|
20231102,182900,97737101,569,569,569,569,0
|
|
20231102,182800,97737101,569,569,569,569,0
|
|
20231102,182700,97737101,569,569,569,569,0
|
|
20231102,182600,97737101,569,569,569,569,0
|
|
20231102,182500,97737101,569,569,569,569,0
|
|
20231102,182400,97737101,569,569,569,569,2371
|
|
20231102,182300,97737101,569,569,569,569,0
|
|
20231102,182200,97737101,569,569,569,569,0
|
|
20231102,182100,97737101,569,569,569,569,0
|
|
20231102,182000,97737101,569,569,569,569,0
|
|
20231102,181900,97737101,569,569,569,569,0
|
|
20231102,181800,97737101,569,569,569,569,0
|
|
20231102,181700,97737101,569,569,569,569,0
|
|
20231102,181600,97737101,569,569,569,569,0
|
|
20231102,181500,97737101,569,569,569,569,0
|
|
20231102,181400,97737101,569,569,569,569,0
|
|
20231102,181300,97737101,569,569,569,569,0
|
|
20231102,181200,97737101,569,569,569,569,0
|
|
20231102,181100,97737101,569,569,569,569,0
|
|
20231102,181000,97737101,569,569,569,569,0
|
|
20231102,180900,97737101,569,569,569,569,0
|
|
20231102,180800,97737101,569,569,569,569,0
|
|
20231102,180700,97737101,569,569,569,569,0
|
|
20231102,180600,97737101,569,569,569,569,0
|
|
20231102,180500,97737101,569,569,569,569,0
|
|
20231102,180400,97737101,569,569,569,569,0
|
|
20231102,180300,97737101,569,569,569,569,0
|
|
20231102,180200,97737101,569,569,569,569,0
|
|
20231102,180100,97737101,569,569,569,569,0
|
|
20231102,180000,97737101,569,569,569,569,0
|
|
20231102,175900,97737101,569,569,569,569,0
|
|
20231102,175800,97737101,569,569,569,569,0
|
|
20231102,175700,97737101,569,569,569,569,0
|
|
20231102,175600,97737101,569,569,569,569,0
|
|
20231102,175500,97737101,569,569,569,569,0
|
|
20231102,175400,97737101,569,569,569,569,2371
|
|
20231102,175300,97737101,569,569,569,569,0
|
|
20231102,175200,97737101,569,569,569,569,0
|
|
20231102,175100,97737101,569,569,569,569,0
|
|
20231102,175000,97737101,569,569,569,569,0
|
|
20231102,174900,97737101,569,569,569,569,0
|
|
20231102,174800,97737101,569,569,569,569,0
|
|
20231102,174700,97737101,569,569,569,569,0
|
|
20231102,174600,97737101,569,569,569,569,0
|
|
20231102,174500,97737101,569,569,569,569,0
|
|
20231102,174400,97737101,569,569,569,569,0
|
|
20231102,174300,97737101,569,569,569,569,0
|
|
20231102,174200,97737101,569,569,569,569,0
|
|
20231102,174100,97737101,569,569,569,569,0
|
|
20231102,174000,97737101,569,569,569,569,0
|
|
20231102,173900,97737101,569,569,569,569,0
|
|
20231102,173800,97737101,569,569,569,569,0
|
|
20231102,173700,97737101,569,569,569,569,0
|
|
20231102,173600,97737101,569,569,569,569,0
|
|
20231102,173500,97737101,569,569,569,569,0
|
|
20231102,173400,97737101,569,569,569,569,0
|
|
20231102,173300,97737101,569,569,569,569,0
|
|
20231102,173200,97737101,569,569,569,569,0
|
|
20231102,173100,97737101,569,569,569,569,0
|
|
20231102,173000,97737101,569,569,569,569,0
|
|
20231102,172900,97737101,569,569,569,569,0
|
|
20231102,172800,97737101,569,569,569,569,0
|
|
20231102,172700,97737101,569,569,569,569,0
|
|
20231102,172600,97737101,569,569,569,569,0
|
|
20231102,172500,97737101,569,569,569,569,0
|
|
20231102,172400,97737101,569,569,569,569,2371
|
|
20231102,172300,97737101,569,569,569,569,0
|
|
20231102,172200,97737101,569,569,569,569,0
|
|
20231102,172100,97737101,569,569,569,569,0
|
|
20231102,172000,97737101,569,569,569,569,0
|
|
20231102,171900,97737101,569,569,569,569,0
|
|
20231102,171800,97737101,569,569,569,569,0
|
|
20231102,171700,97737101,569,569,569,569,0
|
|
20231102,171600,97737101,569,569,569,569,0
|
|
20231102,171500,97737101,569,569,569,569,0
|
|
20231102,171400,97737101,569,569,569,569,0
|
|
20231102,171300,97737101,569,569,569,569,0
|
|
20231102,171200,97737101,569,569,569,569,0
|
|
20231102,171100,97737101,569,569,569,569,0
|
|
20231102,171000,97737101,569,569,569,569,0
|
|
20231102,170900,97737101,569,569,569,569,0
|
|
20231102,170800,97737101,569,569,569,569,0
|
|
20231102,170700,97737101,569,569,569,569,0
|
|
20231102,170600,97737101,569,569,569,569,0
|
|
20231102,170500,97737101,569,569,569,569,0
|
|
20231102,170400,97737101,569,569,569,569,0
|
|
20231102,170300,97737101,569,569,569,569,0
|
|
20231102,170200,97737101,569,569,569,569,0
|
|
20231102,170100,97737101,569,569,569,569,0
|
|
20231102,170000,97737101,569,569,569,569,0
|
|
20231102,165900,97737101,569,569,569,569,0
|
|
20231102,165800,97737101,569,569,569,569,0
|
|
20231102,165700,97737101,569,569,569,569,0
|
|
20231102,165600,97737101,569,569,569,569,0
|
|
20231102,165500,97737101,569,569,569,569,0
|
|
20231102,165400,97737101,569,569,569,569,2371
|
|
20231102,165300,97737101,569,569,569,569,0
|
|
20231102,165200,97737101,569,569,569,569,0
|
|
20231102,165100,97737101,569,569,569,569,0
|
|
20231102,165000,97737101,569,569,569,569,0
|
|
20231102,164900,97737101,569,569,569,569,0
|
|
20231102,164800,97737101,569,569,569,569,0
|
|
20231102,164700,97737101,569,569,569,569,0
|
|
20231102,164600,97737101,569,569,569,569,0
|
|
20231102,164500,97737101,569,569,569,569,0
|
|
20231102,164400,97737101,569,569,569,569,0
|
|
20231102,164300,97737101,569,569,569,569,0
|
|
20231102,164200,97737101,569,569,569,569,0
|
|
20231102,164100,97737101,569,569,569,569,0
|
|
20231102,164000,97737101,569,569,569,569,0
|
|
20231102,163900,97737101,569,569,569,569,0
|
|
20231102,163800,97737101,569,569,569,569,0
|
|
20231102,163700,97737101,569,569,569,569,0
|
|
20231102,163600,97737101,569,569,569,569,0
|
|
20231102,163500,97737101,569,569,569,569,0
|
|
20231102,163400,97737101,569,569,569,569,0
|
|
20231102,163300,97737101,569,569,569,569,0
|
|
20231102,163200,97737101,569,569,569,569,0
|
|
20231102,163100,97737101,569,569,569,569,0
|
|
20231102,163000,97737101,569,569,569,569,0
|
|
20231102,162900,97737101,569,569,569,569,0
|
|
20231102,162800,97737101,569,569,569,569,0
|
|
20231102,162700,97737101,569,569,569,569,0
|
|
20231102,162600,97737101,569,569,569,569,0
|
|
20231102,162500,97737101,569,569,569,569,0
|
|
20231102,162400,97737101,569,569,569,569,2371
|
|
20231102,162300,97737101,569,569,569,569,0
|
|
20231102,162200,97737101,569,569,569,569,0
|
|
20231102,162100,97737101,569,569,569,569,0
|
|
20231102,162000,97737101,569,569,569,569,0
|
|
20231102,161900,97737101,569,569,569,569,0
|
|
20231102,161800,97737101,569,569,569,569,0
|
|
20231102,161700,97737101,569,569,569,569,0
|
|
20231102,161600,97737101,569,569,569,569,0
|
|
20231102,161500,97737101,569,569,569,569,0
|
|
20231102,161400,97737101,569,569,569,569,0
|
|
20231102,161300,97737101,569,569,569,569,0
|
|
20231102,161200,97737101,569,569,569,569,0
|
|
20231102,161100,97737101,569,569,569,569,0
|
|
20231102,161000,97737101,569,569,569,569,0
|
|
20231102,160900,97737101,569,569,569,569,0
|
|
20231102,160800,97737101,569,569,569,569,0
|
|
20231102,160700,97737101,569,569,569,569,0
|
|
20231102,160600,97737101,569,569,569,569,0
|
|
20231102,160500,97737101,569,569,569,569,0
|
|
20231102,160400,97737101,569,569,569,569,0
|
|
20231102,160300,97737101,569,569,569,569,0
|
|
20231102,160200,97737101,569,569,569,569,0
|
|
20231102,160100,97737101,569,569,569,569,0
|
|
20231102,160000,97737101,569,569,569,569,0
|
|
20231102,155900,97737101,569,569,569,569,0
|
|
20231102,155800,97737101,569,569,569,569,0
|
|
20231102,155700,97737101,569,569,569,569,0
|
|
20231102,155600,97737101,569,569,569,569,0
|
|
20231102,155500,97737101,569,569,569,569,0
|
|
20231102,155400,97737101,569,569,569,569,2371
|
|
20231102,155300,97737101,569,569,569,569,0
|
|
20231102,155200,97737101,569,569,569,569,0
|
|
20231102,155100,97737101,569,569,569,569,0
|
|
20231102,155000,97737101,569,569,569,569,0
|
|
20231102,154900,97737101,569,569,569,569,0
|
|
20231102,154800,97737101,569,569,569,569,0
|
|
20231102,154700,97737101,569,569,569,569,0
|
|
20231102,154600,97737101,569,569,569,569,0
|
|
20231102,154500,97737101,569,569,569,569,0
|
|
20231102,154400,97737101,569,569,569,569,0
|
|
20231102,154300,97737101,569,569,569,569,0
|
|
20231102,154200,97737101,569,569,569,569,0
|
|
20231102,154100,97737101,569,569,569,569,0
|
|
20231102,154000,97737101,569,569,569,569,0
|
|
20231102,153900,97737101,569,569,569,569,0
|
|
20231102,153800,97737101,569,569,569,569,0
|
|
20231102,153700,97737101,569,569,569,569,0
|
|
20231102,153600,97737101,569,569,569,569,0
|
|
20231102,153500,97737101,569,569,569,569,0
|
|
20231102,153400,97737101,569,569,569,569,0
|
|
20231102,153300,97737101,569,569,569,569,0
|
|
20231102,153200,97737101,569,569,569,569,0
|
|
20231102,153100,97737101,569,569,569,569,0
|
|
20231102,153000,97737101,569,569,569,569,2371
|
|
20231102,152900,96388002,570,570,570,570,0
|
|
20231102,152800,96388002,570,570,570,570,0
|
|
20231102,152700,96388002,570,570,570,570,0
|
|
20231102,152600,96388002,570,570,570,570,0
|
|
20231102,152500,96388002,570,570,570,570,0
|
|
20231102,152400,96388002,570,570,570,570,0
|
|
20231102,152300,96388002,570,570,570,570,0
|
|
20231102,152200,96388002,570,570,570,570,0
|
|
20231102,152100,96388002,570,570,570,570,0
|
|
20231102,152000,96388002,570,570,570,570,0
|
|
20231102,151900,96388002,570,567,570,567,1034
|
|
20231102,151800,95801694,570,570,570,570,26
|
|
20231102,151700,95786874,570,570,570,570,362
|
|
20231102,151600,95580534,566,568,570,566,1643
|
|
20231102,151500,94649842,570,569,570,569,111
|
|
20231102,151400,94586622,570,570,570,570,12
|
|
20231102,151300,94579782,566,569,570,566,93
|
|
20231102,151200,94527038,566,569,570,566,5117
|
|
20231102,151100,91629802,570,570,570,566,1393
|
|
20231102,151000,90840769,570,571,571,570,1460
|
|
20231102,150900,90008557,572,571,572,571,3649
|
|
20231102,150800,87924966,571,571,571,571,296
|
|
20231102,150700,87755950,571,571,571,571,98
|
|
20231102,150600,87699992,571,571,571,571,12
|
|
20231102,150500,87693140,571,571,571,571,11
|
|
20231102,150400,87686859,571,571,571,571,11
|
|
20231102,150300,87680578,571,571,571,571,11
|
|
20231102,150200,87674297,571,572,572,570,16
|
|
20231102,150100,87665152,574,574,574,574,11
|
|
20231102,150000,87658838,574,573,574,573,656
|
|
20231102,145900,87282787,574,574,574,574,11
|
|
20231102,145800,87276473,574,574,574,574,22
|
|
20231102,145700,87263845,573,574,574,573,34
|
|
20231102,145600,87244352,574,574,574,574,11
|
|
20231102,145500,87238038,574,574,574,574,11
|
|
20231102,145400,87231724,573,573,573,573,131
|
|
20231102,145300,87156661,573,573,573,573,769
|
|
20231102,145200,86716024,573,573,573,573,11
|
|
20231102,145100,86709721,573,573,573,573,11
|
|
20231102,145000,86703418,573,573,573,573,12
|
|
20231102,144900,86696542,572,572,572,572,1011
|
|
20231102,144800,86118250,572,570,572,569,88
|
|
20231102,144700,86068144,569,569,569,569,32
|
|
20231102,144600,86049936,571,571,571,571,12
|
|
20231102,144500,86043084,571,571,571,571,11
|
|
20231102,144400,86036803,571,571,571,571,11
|
|
20231102,144300,86030522,573,573,573,573,11
|
|
20231102,144200,86024219,573,573,573,573,12
|
|
20231102,144100,86017343,573,573,573,573,11
|
|
20231102,144000,86011040,575,575,575,575,11
|
|
20231102,143900,86004715,575,575,575,575,11
|
|
20231102,143800,85998390,575,575,575,566,16182
|
|
20231102,143700,76818406,578,578,578,578,11
|
|
20231102,143600,76812048,578,574,578,574,39
|
|
20231102,143500,76789601,578,578,578,578,18
|
|
20231102,143400,76779197,579,579,579,579,12
|
|
20231102,143300,76772249,575,579,579,567,11104
|
|
20231102,143200,70453052,579,579,579,579,11
|
|
20231102,143100,70446683,577,577,579,577,66
|
|
20231102,143000,70408585,577,574,577,574,1240
|
|
20231102,142900,69696157,575,575,575,575,11
|
|
20231102,142800,69689832,569,576,576,569,652
|
|
20231102,142700,69318767,576,574,576,567,5952
|
|
20231102,142600,65923159,577,577,577,577,12
|
|
20231102,142500,65916235,577,577,577,577,11
|
|
20231102,142400,65909888,578,578,578,578,11
|
|
20231102,142300,65903530,578,578,578,578,11
|
|
20231102,142200,65897172,578,578,578,578,12
|
|
20231102,142100,65890236,578,578,578,578,11
|
|
20231102,142000,65883878,578,578,578,578,11
|
|
20231102,141900,65877520,578,578,578,578,11
|
|
20231102,141800,65871162,578,577,578,577,27
|
|
20231102,141700,65855572,577,577,577,577,12
|
|
20231102,141600,65848648,577,577,577,577,11
|
|
20231102,141500,65842301,577,577,577,577,11
|
|
20231102,141400,65835954,578,578,578,578,11
|
|
20231102,141300,65829596,578,578,578,578,12
|
|
20231102,141200,65822660,577,577,577,577,211
|
|
20231102,141100,65700913,577,577,577,577,82
|
|
20231102,141000,65653599,577,577,577,577,11
|
|
20231102,140900,65647252,577,577,577,577,12
|
|
20231102,140800,65640328,577,577,577,577,11
|
|
20231102,140700,65633981,577,578,578,577,12
|
|
20231102,140600,65627046,578,578,578,578,11
|
|
20231102,140500,65620688,578,578,578,578,12
|
|
20231102,140400,65613752,578,578,578,578,11
|
|
20231102,140300,65607394,578,578,578,578,11
|
|
20231102,140200,65601036,578,578,578,578,11
|
|
20231102,140100,65594678,578,578,578,578,12
|
|
20231102,140000,65587742,578,576,578,573,1311
|
|
20231102,135900,64833751,579,579,579,579,11
|
|
20231102,135800,64827382,579,579,579,579,11
|
|
20231102,135700,64821013,580,580,580,580,12
|
|
20231102,135600,64814053,580,580,580,580,11
|
|
20231102,135500,64807673,580,580,580,580,11
|
|
20231102,135400,64801293,580,579,580,576,17
|
|
20231102,135300,64791445,575,579,579,575,23
|
|
20231102,135200,64778143,579,579,579,579,11
|
|
20231102,135100,64771774,579,579,579,579,11
|
|
20231102,135000,64765405,579,579,579,579,22
|
|
20231102,134900,64752667,573,580,580,573,345
|
|
20231102,134800,64553234,580,580,580,580,11
|
|
20231102,134700,64546854,580,580,580,580,11
|
|
20231102,134600,64540474,580,580,580,580,12
|
|
20231102,134500,64533514,580,580,580,580,12
|
|
20231102,134400,64526554,580,580,580,580,11
|
|
20231102,134300,64520174,580,580,580,580,11
|
|
20231102,134200,64513794,579,580,580,579,211
|
|
20231102,134100,64391614,580,580,580,580,12
|
|
20231102,134000,64384654,579,579,579,579,78
|
|
20231102,133900,64339492,579,579,579,579,11
|
|
20231102,133800,64333123,579,579,579,579,11
|
|
20231102,133700,64326754,579,579,579,579,12
|
|
20231102,133600,64319806,579,579,579,579,11
|
|
20231102,133500,64313437,579,579,579,579,11
|
|
20231102,133400,64307068,580,580,580,580,11
|
|
20231102,133300,64300688,580,579,580,579,12
|
|
20231102,133200,64293737,579,579,579,579,11
|
|
20231102,133100,64287368,574,581,581,574,3041
|
|
20231102,133000,62538623,575,585,586,575,6011
|
|
20231102,132900,59068795,586,585,586,585,12
|
|
20231102,132800,59061771,586,585,586,585,11
|
|
20231102,132700,59055326,586,586,586,586,11
|
|
20231102,132600,59048880,585,585,585,585,11
|
|
20231102,132500,59042445,586,585,586,585,12
|
|
20231102,132400,59035423,586,585,586,585,11
|
|
20231102,132300,59028978,586,586,586,586,11
|
|
20231102,132200,59022532,584,586,586,584,12
|
|
20231102,132100,59015502,586,586,586,586,11
|
|
20231102,132000,59009056,586,586,586,586,12
|
|
20231102,131900,59002024,585,586,586,585,12
|
|
20231102,131800,58994993,586,586,586,586,11
|
|
20231102,131700,58988547,586,586,586,586,11
|
|
20231102,131600,58982101,586,586,586,586,12
|
|
20231102,131500,58975069,586,586,586,586,11
|
|
20231102,131400,58968623,581,586,586,581,38
|
|
20231102,131300,58946490,586,586,586,586,11
|
|
20231102,131200,58940044,580,579,580,579,8997
|
|
20231102,131100,53721809,578,579,579,578,784
|
|
20231102,131000,53268646,578,579,579,578,15
|
|
20231102,130900,53259962,580,580,580,580,1011
|
|
20231102,130800,52673582,580,580,580,580,12
|
|
20231102,130700,52666622,580,580,580,580,11
|
|
20231102,130600,52660242,580,580,580,580,11
|
|
20231102,130500,52653862,580,580,580,580,13
|
|
20231102,130400,52646322,580,580,580,580,12
|
|
20231102,130300,52639362,580,580,580,580,11
|
|
20231102,130200,52632982,580,580,580,580,11
|
|
20231102,130100,52626602,580,580,580,580,11
|
|
20231102,130000,52620222,580,580,580,580,12
|
|
20231102,125900,52613262,580,580,580,580,11
|
|
20231102,125800,52606882,580,580,580,580,11
|
|
20231102,125700,52600502,580,580,580,580,11
|
|
20231102,125600,52594122,580,580,580,580,12
|
|
20231102,125500,52587162,580,577,580,577,38
|
|
20231102,125400,52565203,580,580,580,580,20
|
|
20231102,125300,52553603,580,580,580,580,11
|
|
20231102,125200,52547223,577,580,580,577,14
|
|
20231102,125100,52539109,576,577,580,576,15
|
|
20231102,125000,52530423,576,580,580,576,48
|
|
20231102,124900,52502689,580,580,580,580,11
|
|
20231102,124800,52496309,580,580,580,580,12
|
|
20231102,124700,52489349,580,580,580,580,11
|
|
20231102,124600,52482969,580,580,580,580,11
|
|
20231102,124500,52476589,580,580,580,580,11
|
|
20231102,124400,52470209,580,580,580,580,12
|
|
20231102,124300,52463249,580,586,586,580,4495
|
|
20231102,124200,49855618,586,586,586,586,11
|
|
20231102,124100,49849172,586,586,586,586,11
|
|
20231102,124000,49842726,583,587,587,583,15
|
|
20231102,123900,49833933,587,587,587,587,11
|
|
20231102,123800,49827476,588,588,588,588,11
|
|
20231102,123700,49821008,588,588,588,588,61
|
|
20231102,123600,49785140,582,588,588,582,1544
|
|
20231102,123500,48885054,588,588,588,588,11
|
|
20231102,123400,48878586,588,588,588,588,11
|
|
20231102,123300,48872118,588,588,588,588,11
|
|
20231102,123200,48865650,588,588,588,588,212
|
|
20231102,123100,48740994,588,587,588,587,32
|
|
20231102,123000,48722209,585,587,587,585,21
|
|
20231102,122900,48709902,585,588,588,585,1711
|
|
20231102,122800,47708934,588,587,588,587,12
|
|
20231102,122700,47701888,588,587,588,587,11
|
|
20231102,122600,47695430,588,587,588,587,33
|
|
20231102,122500,47676056,588,586,588,583,624
|
|
20231102,122400,47311327,586,586,586,586,11
|
|
20231102,122300,47304881,586,586,586,586,12
|
|
20231102,122200,47297849,586,586,586,586,11
|
|
20231102,122100,47291403,586,586,586,586,11
|
|
20231102,122000,47284957,586,586,586,586,11
|
|
20231102,121900,47278511,586,585,586,585,14
|
|
20231102,121800,47270309,585,586,586,585,12
|
|
20231102,121700,47263278,586,586,586,586,11
|
|
20231102,121600,47256832,587,587,587,587,11
|
|
20231102,121500,47250375,587,587,587,587,12
|
|
20231102,121400,47243331,587,587,587,587,11
|
|
20231102,121300,47236874,583,587,587,583,179
|
|
20231102,121200,47132242,587,587,587,587,11
|
|
20231102,121100,47125785,587,587,587,587,12
|
|
20231102,121000,47118741,587,587,587,587,111
|
|
20231102,120900,47053584,587,587,587,587,11
|
|
20231102,120800,47047127,588,588,588,588,11
|
|
20231102,120700,47040659,588,588,588,588,12
|
|
20231102,120600,47033603,588,588,588,588,11
|
|
20231102,120500,47027135,588,588,588,588,11
|
|
20231102,120400,47020667,588,588,588,588,11
|
|
20231102,120300,47014199,588,588,588,588,12
|
|
20231102,120200,47007143,588,588,588,588,11
|
|
20231102,120100,47000675,588,588,588,588,11
|
|
20231102,120000,46994207,588,588,588,588,11
|
|
20231102,115900,46987739,588,588,588,588,13
|
|
20231102,115800,46980095,587,589,589,587,10546
|
|
20231102,115700,40783193,589,589,589,589,11
|
|
20231102,115600,40776714,589,589,589,589,11
|
|
20231102,115500,40770235,589,589,589,589,112
|
|
20231102,115400,40704267,589,589,589,589,11
|
|
20231102,115300,40697788,588,589,589,588,2031
|
|
20231102,115200,39503549,589,589,589,589,11
|
|
20231102,115100,39497070,589,589,589,589,12
|
|
20231102,115000,39490002,589,589,589,589,12
|
|
20231102,114900,39482934,589,589,589,589,11
|
|
20231102,114800,39476455,589,589,589,589,11
|
|
20231102,114700,39469976,588,589,589,588,16
|
|
20231102,114600,39460556,589,589,589,589,51
|
|
20231102,114500,39430517,589,589,589,589,11
|
|
20231102,114400,39424038,589,589,589,589,11
|
|
20231102,114300,39417559,589,589,589,589,12
|
|
20231102,114200,39410491,589,589,589,589,11
|
|
20231102,114100,39404012,589,589,589,589,11
|
|
20231102,114000,39397533,589,589,589,589,11
|
|
20231102,113900,39391054,589,589,589,589,12
|
|
20231102,113800,39383986,588,589,589,588,1011
|
|
20231102,113700,38789507,589,589,589,589,11
|
|
20231102,113600,38783028,589,589,589,589,61
|
|
20231102,113500,38747099,589,589,589,589,12
|
|
20231102,113400,38740031,589,589,589,589,112
|
|
20231102,113300,38674063,588,589,589,588,351
|
|
20231102,113200,38467664,589,589,589,588,20
|
|
20231102,113100,38455892,589,589,589,589,12
|
|
20231102,113000,38448824,589,589,589,589,11
|
|
20231102,112900,38442345,589,589,589,589,13
|
|
20231102,112800,38434688,589,589,589,589,11
|
|
20231102,112700,38428209,589,589,589,589,11
|
|
20231102,112600,38421730,589,589,589,589,12
|
|
20231102,112500,38414662,589,589,589,589,11
|
|
20231102,112400,38408183,589,589,589,589,11
|
|
20231102,112300,38401704,588,589,589,588,51
|
|
20231102,112200,38371705,589,589,589,589,12
|
|
20231102,112100,38364637,589,589,589,589,11
|
|
20231102,112000,38358158,589,589,589,589,11
|
|
20231102,111900,38351679,589,589,589,589,11
|
|
20231102,111800,38345200,589,589,589,589,12
|
|
20231102,111700,38338132,589,589,589,589,11
|
|
20231102,111600,38331653,589,589,589,589,11
|
|
20231102,111500,38325174,589,589,589,589,19
|
|
20231102,111400,38313983,589,588,589,588,12
|
|
20231102,111300,38306919,588,588,588,588,21
|
|
20231102,111200,38294571,588,588,588,588,61
|
|
20231102,111100,38258703,588,588,588,588,211
|
|
20231102,111000,38134635,587,588,588,587,2397
|
|
20231102,110900,36727584,588,588,588,588,11
|
|
20231102,110800,36721116,588,588,588,588,97
|
|
20231102,110700,36664080,588,588,588,588,190
|
|
20231102,110600,36552360,588,588,588,588,12
|
|
20231102,110500,36545304,588,588,588,588,11
|
|
20231102,110400,36538836,588,588,588,588,11
|
|
20231102,110300,36532368,588,588,588,588,11
|
|
20231102,110200,36525900,587,588,588,587,22
|
|
20231102,110100,36512974,588,588,588,588,11
|
|
20231102,110000,36506506,588,588,588,588,11
|
|
20231102,105900,36500038,588,588,588,587,36
|
|
20231102,105800,36478893,588,588,588,588,16
|
|
20231102,105700,36469485,588,588,588,587,242
|
|
20231102,105600,36327415,588,588,588,588,27
|
|
20231102,105500,36311539,588,588,588,588,11
|
|
20231102,105400,36305071,588,588,588,588,12
|
|
20231102,105300,36298015,588,588,588,587,1549
|
|
20231102,105200,35388736,588,587,588,587,7025
|
|
20231102,105100,31265049,588,588,588,588,11
|
|
20231102,105000,31258581,588,588,588,588,12
|
|
20231102,104900,31251525,587,587,587,587,3666
|
|
20231102,104800,29099583,587,587,587,587,161
|
|
20231102,104700,29005076,587,587,587,587,13
|
|
20231102,104600,28997445,587,587,587,587,12
|
|
20231102,104500,28990401,587,587,587,587,11
|
|
20231102,104400,28983944,587,587,587,587,11
|
|
20231102,104300,28977487,587,587,587,587,11
|
|
20231102,104200,28971030,587,587,587,587,12
|
|
20231102,104100,28963986,587,587,587,587,16
|
|
20231102,104000,28954594,587,587,587,587,11
|
|
20231102,103900,28948137,587,587,587,587,11
|
|
20231102,103800,28941680,587,587,587,587,35
|
|
20231102,103700,28921135,587,587,587,587,11
|
|
20231102,103600,28914678,587,587,587,587,11
|
|
20231102,103500,28908221,587,587,587,587,11
|
|
20231102,103400,28901764,587,586,587,586,63
|
|
20231102,103300,28864825,584,587,587,584,16
|
|
20231102,103200,28855448,587,587,587,587,11
|
|
20231102,103100,28848991,587,587,587,587,11
|
|
20231102,103000,28842534,587,587,587,587,11
|
|
20231102,102900,28836077,587,587,587,587,0
|
|
20231102,102800,28836077,587,587,587,587,0
|
|
20231102,102700,28836077,587,587,587,587,0
|
|
20231102,102600,28836077,587,587,587,587,0
|
|
20231102,102500,28836077,587,587,587,587,85
|
|
20231102,102400,28786182,584,584,584,584,96
|
|
20231102,102300,28730118,588,588,588,588,3
|
|
20231102,102200,28728354,585,588,588,585,164
|
|
20231102,102100,28632387,588,588,588,588,1
|
|
20231102,102000,28631799,587,587,587,587,100
|
|
20231102,101900,28573099,587,587,587,587,0
|
|
20231102,101800,28573099,587,587,587,587,2919
|
|
20231102,101700,26859646,587,587,587,587,511
|
|
20231102,101600,26559689,588,588,588,588,0
|
|
20231102,101500,26559689,588,588,588,588,0
|
|
20231102,101400,26559689,588,588,588,588,0
|
|
20231102,101300,26559689,588,588,588,588,0
|
|
20231102,101200,26559689,588,588,588,588,0
|
|
20231102,101100,26559689,588,588,588,588,0
|
|
20231102,101000,26559689,588,588,588,588,0
|
|
20231102,100900,26559689,588,587,588,587,100
|
|
20231102,100800,26500891,588,587,588,587,50
|
|
20231102,100700,26471492,588,588,588,588,18
|
|
20231102,100600,26460908,589,589,589,589,0
|
|
20231102,100500,26460908,589,589,589,589,0
|
|
20231102,100400,26460908,589,589,589,589,0
|
|
20231102,100300,26460908,589,589,589,589,0
|
|
20231102,100200,26460908,589,589,589,589,0
|
|
20231102,100100,26460908,589,589,589,589,0
|
|
20231102,100000,26460908,589,589,589,589,0
|
|
20231102,095900,26460908,589,589,589,589,0
|
|
20231102,095800,26460908,589,589,589,589,0
|
|
20231102,095700,26460908,589,589,589,589,0
|
|
20231102,095600,26460908,589,589,589,589,0
|
|
20231102,095500,26460908,589,589,589,589,0
|
|
20231102,095400,26460908,589,589,589,589,0
|
|
20231102,095300,26460908,589,589,589,589,0
|
|
20231102,095200,26460908,589,589,589,589,0
|
|
20231102,095100,26460908,589,589,589,589,0
|
|
20231102,095000,26460908,589,588,589,588,1000
|
|
20231102,094900,25872327,588,587,588,587,501
|
|
20231102,094800,25578239,588,588,588,588,1
|
|
20231102,094700,25577651,586,583,586,582,1329
|
|
20231102,094600,24801831,598,587,598,587,3100
|
|
20231102,094500,22957406,579,578,590,578,7490
|
|
20231102,094400,18545607,579,577,579,577,36
|
|
20231102,094300,18524832,579,579,580,578,881
|
|
20231102,094200,18013912,578,577,578,577,26
|
|
20231102,094100,17998885,578,578,578,578,50
|
|
20231102,094000,17969985,576,572,578,572,345
|
|
20231102,093900,17772111,572,575,575,572,110
|
|
20231102,093800,17709026,574,574,574,574,150
|
|
20231102,093700,17622926,575,568,575,568,52
|
|
20231102,093600,17593377,578,578,578,578,0
|
|
20231102,093500,17593377,578,578,578,578,0
|
|
20231102,093400,17593377,578,578,578,578,0
|
|
20231102,093300,17593377,578,578,578,578,2
|
|
20231102,093200,17592221,577,567,577,567,2131
|
|
20231102,093100,16371187,570,567,570,567,2
|
|
20231102,093000,16370050,568,568,568,568,0
|
|
20231102,092900,16370050,568,568,568,568,0
|
|
20231102,092800,16370050,568,562,568,562,12
|
|
20231102,092700,16363291,567,562,567,562,38
|
|
20231102,092600,16341925,568,562,568,562,24
|
|
20231102,092500,16328356,561,567,567,561,39
|
|
20231102,092400,16306400,568,568,568,568,0
|
|
20231102,092300,16306400,568,570,570,568,52
|
|
20231102,092200,16276762,570,560,570,560,1003
|
|
20231102,092100,15715052,559,563,563,559,6880
|
|
20231102,092000,11858735,563,563,563,563,500
|
|
20231102,091900,11577235,561,568,568,561,7005
|
|
20231102,091800,7641754,569,567,571,567,487
|
|
20231102,091700,7365619,569,569,569,569,0
|
|
20231102,091600,7365619,569,569,569,569,1000
|
|
20231102,091500,6796619,569,569,569,569,37
|
|
20231102,091400,6775566,567,570,570,567,14
|
|
20231102,091300,6767592,571,573,573,571,3
|
|
20231102,091200,6765876,575,569,575,569,1000
|
|
20231102,091100,6191500,570,569,570,569,750
|
|
20231102,091000,5764520,583,583,583,583,3
|
|
20231102,090900,5762771,583,584,584,583,2093
|
|
20231102,090800,4542501,570,570,570,570,0
|
|
20231102,090700,4542501,570,570,570,570,1
|
|
20231102,090600,4541931,570,570,570,570,1
|
|
20231102,090500,4541361,564,564,564,564,53
|
|
20231102,090400,4511469,565,570,570,565,5161
|
|
20231102,090300,1570180,585,584,585,584,36
|
|
20231102,090200,1549154,584,584,584,584,7
|
|
20231102,090100,1545066,584,587,587,578,1720
|
|
20231102,090000,550834,578,578,578,578,953
|